2,008.00
-7(-0.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 2,028 | 2,008 | 2,008 | 2,028 | 2,007 | 19,000 |
| September 11, 2025 | 2,030 | 2,015 | 2,015 | 2,035 | 2,012 | 17,400 |
| September 10, 2025 | 2,000 | 2,030 | 2,030 | 2,033 | 1,990 | 48,200 |
| September 09, 2025 | 1,977 | 1,985 | 1,985 | 2,004 | 1,970 | 39,400 |
| September 08, 2025 | 1,980 | 1,973 | 1,973 | 1,989 | 1,971 | 25,200 |
| September 05, 2025 | 1,938 | 1,969 | 1,969 | 1,969 | 1,933 | 17,100 |
| September 04, 2025 | 1,931 | 1,928 | 1,928 | 1,937 | 1,928 | 11,900 |
| September 03, 2025 | 1,939 | 1,930 | 1,930 | 1,945 | 1,928 | 15,900 |
| September 02, 2025 | 1,937 | 1,940 | 1,940 | 1,956 | 1,937 | 15,300 |
| September 01, 2025 | 1,950 | 1,934 | 1,934 | 1,952 | 1,919 | 26,100 |
| August 29, 2025 | 1,951 | 1,949 | 1,949 | 1,961 | 1,944 | 24,300 |
| August 28, 2025 | 1,949 | 1,952 | 1,952 | 1,955 | 1,938 | 22,900 |
| August 27, 2025 | 1,966 | 1,956 | 1,956 | 1,976 | 1,956 | 18,900 |
| August 26, 2025 | 1,974 | 1,966 | 1,966 | 1,980 | 1,966 | 14,900 |
| August 25, 2025 | 1,984 | 1,976 | 1,976 | 1,985 | 1,970 | 20,800 |
| August 22, 2025 | 1,961 | 1,973 | 1,973 | 1,975 | 1,955 | 22,800 |
| August 21, 2025 | 1,958 | 1,948 | 1,948 | 1,958 | 1,939 | 26,100 |
| August 20, 2025 | 1,960 | 1,958 | 1,958 | 1,963 | 1,949 | 35,300 |
| August 19, 2025 | 1,956 | 1,963 | 1,963 | 1,969 | 1,945 | 24,200 |
| August 18, 2025 | 1,949 | 1,959 | 1,959 | 1,967 | 1,945 | 18,700 |
| August 15, 2025 | 1,948 | 1,946 | 1,946 | 1,952 | 1,930 | 23,200 |
| August 14, 2025 | 1,919 | 1,945 | 1,945 | 1,950 | 1,918 | 29,700 |
| August 13, 2025 | 1,884 | 1,915 | 1,915 | 1,915 | 1,884 | 41,600 |
| August 12, 2025 | 1,896 | 1,884 | 1,884 | 1,896 | 1,880 | 27,400 |
| August 08, 2025 | 1,879 | 1,896 | 1,896 | 1,896 | 1,854 | 87,200 |
| August 07, 2025 | 1,890 | 1,919 | 1,919 | 1,919 | 1,878 | 51,800 |
| August 06, 2025 | 1,877 | 1,890 | 1,890 | 1,891 | 1,873 | 27,800 |
| August 05, 2025 | 1,874 | 1,873 | 1,873 | 1,886 | 1,871 | 30,800 |
| August 04, 2025 | 1,850 | 1,864 | 1,864 | 1,869 | 1,849 | 23,600 |
| August 01, 2025 | 1,842 | 1,860 | 1,860 | 1,861 | 1,840 | 34,900 |
| July 31, 2025 | 1,830 | 1,836 | 1,836 | 1,839 | 1,830 | 7,700 |
| July 30, 2025 | 1,833 | 1,830 | 1,830 | 1,841 | 1,827 | 10,000 |
| July 29, 2025 | 1,840 | 1,833 | 1,833 | 1,841 | 1,830 | 13,200 |
| July 28, 2025 | 1,841 | 1,832 | 1,832 | 1,842 | 1,827 | 20,100 |
| July 25, 2025 | 1,836 | 1,828 | 1,828 | 1,836 | 1,823 | 14,200 |
| July 24, 2025 | 1,839 | 1,830 | 1,830 | 1,839 | 1,830 | 14,500 |
| July 23, 2025 | 1,830 | 1,829 | 1,829 | 1,839 | 1,829 | 19,200 |
| July 22, 2025 | 1,834 | 1,830 | 1,830 | 1,836 | 1,826 | 13,500 |
| July 18, 2025 | 1,823 | 1,821 | 1,821 | 1,831 | 1,820 | 21,100 |
| July 17, 2025 | 1,826 | 1,823 | 1,823 | 1,832 | 1,821 | 16,400 |
| July 16, 2025 | 1,825 | 1,826 | 1,826 | 1,830 | 1,812 | 18,500 |
| July 15, 2025 | 1,827 | 1,830 | 1,830 | 1,830 | 1,813 | 18,800 |
| July 14, 2025 | 1,835 | 1,818 | 1,818 | 1,835 | 1,810 | 24,900 |
| July 11, 2025 | 1,816 | 1,818 | 1,818 | 1,833 | 1,815 | 14,800 |
| July 10, 2025 | 1,830 | 1,813 | 1,813 | 1,832 | 1,812 | 11,300 |
| July 09, 2025 | 1,817 | 1,827 | 1,827 | 1,834 | 1,806 | 21,100 |
| July 08, 2025 | 1,805 | 1,806 | 1,806 | 1,813 | 1,798 | 18,400 |
| July 07, 2025 | 1,817 | 1,802 | 1,802 | 1,817 | 1,802 | 13,800 |
| July 04, 2025 | 1,808 | 1,808 | 1,808 | 1,816 | 1,802 | 9,400 |
| July 03, 2025 | 1,801 | 1,808 | 1,808 | 1,809 | 1,790 | 22,300 |
| July 02, 2025 | 1,811 | 1,800 | 1,800 | 1,821 | 1,800 | 18,000 |
| July 01, 2025 | 1,829 | 1,815 | 1,815 | 1,829 | 1,810 | 11,500 |
| June 30, 2025 | 1,835 | 1,822 | 1,822 | 1,840 | 1,811 | 21,600 |
| June 27, 2025 | 1,817 | 1,818 | 1,818 | 1,819 | 1,804 | 21,700 |
| June 26, 2025 | 1,830 | 1,807 | 1,807 | 1,830 | 1,807 | 15,100 |
| June 25, 2025 | 1,819 | 1,827 | 1,827 | 1,830 | 1,804 | 20,200 |
| June 24, 2025 | 1,830 | 1,815 | 1,815 | 1,833 | 1,800 | 32,800 |
| June 23, 2025 | 1,819 | 1,812 | 1,812 | 1,819 | 1,794 | 24,300 |
| June 20, 2025 | 1,822 | 1,819 | 1,819 | 1,836 | 1,808 | 16,100 |
| June 19, 2025 | 1,831 | 1,820 | 1,820 | 1,842 | 1,816 | 21,900 |